月島ホールディングス(6332)の株価時系列情報
月島ホールディングス(6332)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 1,231 | 1,237 | 1,203 | 1,225 | 27,800 |
2016/12/29 | 1,256 | 1,256 | 1,222 | 1,231 | 40,100 |
2016/12/28 | 1,242 | 1,262 | 1,242 | 1,256 | 26,400 |
2016/12/27 | 1,258 | 1,262 | 1,242 | 1,248 | 24,500 |
2016/12/26 | 1,260 | 1,260 | 1,251 | 1,257 | 22,500 |
2016/12/22 | 1,247 | 1,248 | 1,219 | 1,244 | 20,500 |
2016/12/21 | 1,269 | 1,269 | 1,242 | 1,246 | 19,800 |
2016/12/20 | 1,253 | 1,266 | 1,250 | 1,263 | 34,100 |
2016/12/19 | 1,250 | 1,259 | 1,248 | 1,258 | 26,000 |
2016/12/16 | 1,255 | 1,274 | 1,255 | 1,259 | 41,500 |
2016/12/15 | 1,243 | 1,260 | 1,240 | 1,248 | 41,900 |
2016/12/14 | 1,251 | 1,251 | 1,215 | 1,231 | 36,000 |
2016/12/13 | 1,263 | 1,263 | 1,216 | 1,251 | 47,700 |
2016/12/12 | 1,267 | 1,268 | 1,233 | 1,250 | 42,300 |
2016/12/09 | 1,261 | 1,269 | 1,241 | 1,267 | 72,000 |
2016/12/08 | 1,263 | 1,269 | 1,250 | 1,268 | 51,500 |
2016/12/07 | 1,250 | 1,263 | 1,242 | 1,262 | 45,700 |
2016/12/06 | 1,245 | 1,245 | 1,226 | 1,234 | 37,400 |
2016/12/05 | 1,219 | 1,233 | 1,210 | 1,229 | 24,100 |
2016/12/02 | 1,241 | 1,245 | 1,221 | 1,228 | 19,100 |
2016/12/01 | 1,260 | 1,264 | 1,234 | 1,244 | 50,300 |
2016/11/30 | 1,239 | 1,250 | 1,229 | 1,250 | 27,200 |
2016/11/29 | 1,220 | 1,236 | 1,220 | 1,232 | 22,800 |
2016/11/28 | 1,240 | 1,245 | 1,228 | 1,240 | 25,300 |
2016/11/25 | 1,243 | 1,244 | 1,221 | 1,235 | 35,800 |
2016/11/24 | 1,262 | 1,262 | 1,231 | 1,242 | 27,200 |
2016/11/22 | 1,225 | 1,258 | 1,223 | 1,254 | 49,300 |
2016/11/21 | 1,240 | 1,240 | 1,211 | 1,222 | 28,600 |
2016/11/18 | 1,227 | 1,235 | 1,199 | 1,233 | 48,500 |
2016/11/17 | 1,213 | 1,224 | 1,196 | 1,221 | 22,600 |
2016/11/16 | 1,223 | 1,227 | 1,201 | 1,224 | 39,500 |
2016/11/15 | 1,228 | 1,228 | 1,211 | 1,220 | 28,400 |
2016/11/14 | 1,224 | 1,231 | 1,213 | 1,217 | 37,600 |
2016/11/11 | 1,197 | 1,215 | 1,188 | 1,213 | 69,900 |
2016/11/10 | 1,198 | 1,199 | 1,162 | 1,177 | 77,100 |
2016/11/09 | 1,185 | 1,185 | 1,068 | 1,101 | 61,600 |
2016/11/08 | 1,146 | 1,162 | 1,138 | 1,160 | 16,200 |
2016/11/07 | 1,124 | 1,166 | 1,124 | 1,145 | 25,700 |
2016/11/04 | 1,111 | 1,133 | 1,103 | 1,121 | 36,700 |
2016/11/02 | 1,152 | 1,161 | 1,127 | 1,133 | 39,000 |
2016/11/01 | 1,163 | 1,184 | 1,154 | 1,167 | 40,800 |
2016/10/31 | 1,183 | 1,198 | 1,172 | 1,176 | 41,800 |
2016/10/28 | 1,200 | 1,214 | 1,187 | 1,205 | 85,100 |
2016/10/27 | 1,249 | 1,253 | 1,184 | 1,184 | 73,900 |
2016/10/26 | 1,227 | 1,264 | 1,223 | 1,262 | 66,000 |
2016/10/25 | 1,194 | 1,230 | 1,194 | 1,226 | 93,400 |
2016/10/24 | 1,166 | 1,211 | 1,163 | 1,205 | 60,800 |
2016/10/21 | 1,174 | 1,174 | 1,162 | 1,166 | 15,300 |
2016/10/20 | 1,156 | 1,174 | 1,145 | 1,174 | 32,700 |
2016/10/19 | 1,153 | 1,161 | 1,146 | 1,156 | 13,300 |
2016/10/18 | 1,152 | 1,165 | 1,152 | 1,164 | 21,100 |
2016/10/17 | 1,122 | 1,161 | 1,118 | 1,159 | 21,500 |
2016/10/14 | 1,134 | 1,143 | 1,124 | 1,135 | 44,500 |
2016/10/13 | 1,141 | 1,150 | 1,126 | 1,150 | 15,500 |
2016/10/12 | 1,135 | 1,141 | 1,114 | 1,121 | 30,300 |
2016/10/11 | 1,154 | 1,154 | 1,123 | 1,145 | 31,000 |
2016/10/07 | 1,143 | 1,153 | 1,127 | 1,149 | 35,000 |
2016/10/06 | 1,161 | 1,168 | 1,154 | 1,163 | 33,800 |
2016/10/05 | 1,142 | 1,160 | 1,139 | 1,160 | 37,400 |
2016/10/04 | 1,132 | 1,140 | 1,125 | 1,140 | 27,800 |
2016/10/03 | 1,140 | 1,140 | 1,113 | 1,116 | 8,500 |
2016/09/30 | 1,128 | 1,134 | 1,111 | 1,116 | 29,100 |
2016/09/29 | 1,140 | 1,157 | 1,140 | 1,156 | 31,200 |
2016/09/28 | 1,133 | 1,139 | 1,121 | 1,136 | 24,900 |
2016/09/27 | 1,096 | 1,139 | 1,073 | 1,139 | 57,500 |
2016/09/26 | 1,111 | 1,120 | 1,095 | 1,102 | 25,500 |
2016/09/23 | 1,120 | 1,127 | 1,105 | 1,118 | 49,200 |
2016/09/21 | 1,054 | 1,110 | 1,046 | 1,110 | 45,200 |
2016/09/20 | 1,023 | 1,064 | 1,017 | 1,052 | 30,400 |
2016/09/16 | 1,017 | 1,033 | 1,008 | 1,030 | 29,200 |
2016/09/15 | 1,031 | 1,036 | 1,010 | 1,010 | 24,200 |
2016/09/14 | 1,062 | 1,071 | 1,038 | 1,044 | 36,400 |
2016/09/13 | 1,060 | 1,078 | 1,056 | 1,072 | 25,500 |
2016/09/12 | 1,079 | 1,079 | 1,029 | 1,056 | 36,300 |
2016/09/09 | 1,092 | 1,095 | 1,070 | 1,084 | 60,300 |
2016/09/08 | 1,068 | 1,074 | 1,052 | 1,072 | 28,400 |
2016/09/07 | 1,050 | 1,065 | 1,039 | 1,065 | 27,100 |
2016/09/06 | 1,036 | 1,053 | 1,027 | 1,050 | 17,200 |
2016/09/05 | 1,040 | 1,043 | 1,025 | 1,036 | 12,200 |
2016/09/02 | 1,008 | 1,041 | 1,008 | 1,035 | 17,700 |
2016/09/01 | 999 | 1,013 | 997 | 1,013 | 15,800 |
2016/08/31 | 996 | 1,000 | 988 | 1,000 | 30,000 |
2016/08/30 | 977 | 989 | 969 | 985 | 27,100 |
2016/08/29 | 1,003 | 1,003 | 983 | 1,000 | 21,800 |
2016/08/26 | 978 | 988 | 971 | 976 | 22,400 |
2016/08/25 | 994 | 996 | 979 | 984 | 21,500 |
2016/08/24 | 1,000 | 1,000 | 988 | 996 | 9,400 |
2016/08/23 | 1,001 | 1,002 | 989 | 993 | 23,000 |
2016/08/22 | 982 | 1,013 | 982 | 1,002 | 16,500 |
2016/08/19 | 980 | 989 | 980 | 982 | 20,200 |
2016/08/18 | 978 | 988 | 972 | 977 | 32,300 |
2016/08/17 | 979 | 991 | 964 | 982 | 58,400 |
2016/08/16 | 1,020 | 1,021 | 977 | 981 | 36,700 |
2016/08/15 | 1,042 | 1,042 | 1,012 | 1,020 | 13,000 |
2016/08/12 | 1,074 | 1,074 | 1,044 | 1,056 | 20,900 |
2016/08/10 | 1,075 | 1,075 | 1,040 | 1,062 | 30,700 |
2016/08/09 | 1,033 | 1,072 | 1,026 | 1,072 | 30,400 |
2016/08/08 | 1,028 | 1,054 | 1,023 | 1,030 | 50,300 |
2016/08/05 | 1,047 | 1,070 | 1,037 | 1,058 | 28,300 |
2016/08/04 | 1,021 | 1,065 | 1,007 | 1,060 | 22,100 |
2016/08/03 | 1,010 | 1,017 | 1,001 | 1,006 | 26,000 |
2016/08/02 | 1,032 | 1,062 | 1,018 | 1,030 | 23,000 |
2016/08/01 | 1,055 | 1,066 | 1,041 | 1,049 | 22,500 |
2016/07/29 | 1,076 | 1,079 | 1,044 | 1,078 | 21,800 |
2016/07/28 | 1,069 | 1,085 | 1,066 | 1,074 | 18,800 |
2016/07/27 | 1,080 | 1,095 | 1,066 | 1,086 | 36,100 |
2016/07/26 | 1,056 | 1,075 | 1,038 | 1,068 | 29,400 |
2016/07/25 | 1,031 | 1,062 | 1,030 | 1,058 | 33,700 |
2016/07/22 | 1,032 | 1,037 | 1,011 | 1,023 | 33,200 |
2016/07/21 | 1,060 | 1,060 | 1,040 | 1,054 | 26,000 |
2016/07/20 | 1,042 | 1,055 | 1,028 | 1,054 | 21,300 |
2016/07/19 | 1,030 | 1,047 | 1,016 | 1,043 | 28,700 |
2016/07/15 | 1,018 | 1,026 | 994 | 1,020 | 29,100 |
2016/07/14 | 1,010 | 1,014 | 991 | 1,009 | 35,900 |
2016/07/13 | 1,025 | 1,025 | 1,003 | 1,010 | 21,800 |
2016/07/12 | 998 | 1,020 | 992 | 1,006 | 53,000 |
2016/07/11 | 919 | 995 | 910 | 989 | 56,300 |
2016/07/08 | 923 | 931 | 912 | 914 | 27,900 |
2016/07/07 | 951 | 951 | 916 | 920 | 38,000 |
2016/07/06 | 943 | 949 | 913 | 949 | 23,700 |
2016/07/05 | 950 | 966 | 946 | 960 | 20,200 |
2016/07/04 | 956 | 959 | 942 | 949 | 25,400 |
2016/07/01 | 962 | 974 | 948 | 971 | 27,400 |
2016/06/30 | 950 | 967 | 950 | 956 | 20,200 |
2016/06/29 | 949 | 949 | 925 | 931 | 25,100 |
2016/06/28 | 893 | 944 | 892 | 937 | 37,500 |
2016/06/27 | 878 | 920 | 878 | 917 | 33,200 |
2016/06/24 | 980 | 981 | 864 | 867 | 62,200 |
2016/06/23 | 949 | 981 | 949 | 979 | 26,200 |
2016/06/22 | 939 | 943 | 919 | 941 | 21,500 |
2016/06/21 | 928 | 952 | 925 | 943 | 17,900 |
2016/06/20 | 920 | 934 | 914 | 933 | 14,900 |
2016/06/17 | 919 | 925 | 888 | 896 | 41,000 |
2016/06/16 | 945 | 946 | 906 | 906 | 38,800 |
2016/06/15 | 950 | 966 | 949 | 955 | 40,800 |
2016/06/14 | 949 | 964 | 942 | 953 | 27,500 |
2016/06/13 | 969 | 983 | 949 | 949 | 43,200 |
2016/06/10 | 1,003 | 1,010 | 987 | 994 | 91,100 |
2016/06/09 | 993 | 1,000 | 992 | 999 | 26,200 |
2016/06/08 | 995 | 1,000 | 988 | 1,000 | 15,100 |
2016/06/07 | 975 | 999 | 969 | 988 | 13,900 |
2016/06/06 | 942 | 979 | 942 | 975 | 22,900 |
2016/06/03 | 953 | 966 | 953 | 962 | 18,000 |
2016/06/02 | 995 | 999 | 951 | 953 | 54,500 |
2016/06/01 | 1,015 | 1,031 | 1,008 | 1,014 | 47,800 |
2016/05/31 | 1,002 | 1,018 | 997 | 1,017 | 51,400 |
2016/05/30 | 1,008 | 1,008 | 998 | 1,008 | 19,400 |
2016/05/27 | 1,001 | 1,008 | 997 | 1,007 | 18,500 |
2016/05/26 | 1,000 | 1,009 | 996 | 1,001 | 29,900 |
2016/05/25 | 977 | 997 | 977 | 995 | 34,200 |
2016/05/24 | 971 | 976 | 966 | 968 | 35,600 |
2016/05/23 | 966 | 976 | 965 | 974 | 15,400 |
2016/05/20 | 953 | 968 | 952 | 966 | 38,200 |
2016/05/19 | 974 | 975 | 950 | 958 | 36,100 |
2016/05/18 | 949 | 975 | 948 | 969 | 52,100 |
2016/05/17 | 958 | 959 | 927 | 947 | 54,000 |
2016/05/16 | 956 | 969 | 944 | 945 | 94,200 |
2016/05/13 | 959 | 960 | 933 | 947 | 42,900 |
2016/05/12 | 928 | 959 | 928 | 959 | 22,500 |
2016/05/11 | 955 | 955 | 938 | 944 | 34,900 |
2016/05/10 | 927 | 946 | 915 | 945 | 69,000 |
2016/05/09 | 894 | 909 | 894 | 908 | 21,200 |
2016/05/06 | 903 | 910 | 886 | 891 | 52,800 |
2016/05/02 | 902 | 909 | 896 | 900 | 39,000 |
2016/04/28 | 950 | 959 | 920 | 927 | 59,600 |
2016/04/27 | 948 | 951 | 940 | 944 | 31,200 |
2016/04/26 | 950 | 950 | 932 | 946 | 20,000 |
2016/04/25 | 961 | 961 | 940 | 951 | 28,600 |
2016/04/22 | 950 | 955 | 938 | 952 | 46,700 |
2016/04/21 | 950 | 951 | 941 | 950 | 34,100 |
2016/04/20 | 941 | 941 | 929 | 933 | 30,600 |
2016/04/19 | 923 | 934 | 918 | 930 | 42,600 |
2016/04/18 | 911 | 922 | 900 | 913 | 43,500 |
2016/04/15 | 940 | 943 | 926 | 926 | 35,100 |
2016/04/14 | 929 | 955 | 917 | 952 | 52,500 |
2016/04/13 | 890 | 914 | 890 | 904 | 39,500 |
2016/04/12 | 875 | 892 | 872 | 884 | 33,000 |
2016/04/11 | 898 | 898 | 869 | 879 | 54,300 |
2016/04/08 | 858 | 903 | 858 | 892 | 61,600 |
2016/04/07 | 873 | 890 | 864 | 873 | 44,300 |
2016/04/06 | 876 | 890 | 874 | 876 | 46,100 |
2016/04/05 | 921 | 921 | 890 | 890 | 71,800 |
2016/04/04 | 939 | 942 | 920 | 924 | 46,100 |
2016/04/01 | 975 | 975 | 940 | 940 | 70,400 |
2016/03/31 | 976 | 991 | 965 | 965 | 51,600 |
2016/03/30 | 985 | 990 | 973 | 974 | 33,700 |
2016/03/29 | 993 | 1,003 | 985 | 992 | 45,300 |
2016/03/28 | 994 | 1,010 | 989 | 1,002 | 78,900 |
2016/03/25 | 972 | 978 | 962 | 973 | 74,300 |
2016/03/24 | 993 | 997 | 978 | 978 | 40,400 |
2016/03/23 | 1,004 | 1,014 | 991 | 993 | 29,900 |
2016/03/22 | 993 | 1,010 | 982 | 1,006 | 76,100 |
2016/03/18 | 989 | 1,015 | 979 | 1,001 | 98,100 |
2016/03/17 | 1,009 | 1,033 | 996 | 999 | 32,000 |
2016/03/16 | 1,011 | 1,016 | 996 | 998 | 26,200 |
2016/03/15 | 1,029 | 1,045 | 1,020 | 1,023 | 52,500 |
2016/03/14 | 1,031 | 1,036 | 1,020 | 1,028 | 34,500 |
2016/03/11 | 990 | 1,025 | 986 | 1,014 | 76,800 |
2016/03/10 | 974 | 1,009 | 974 | 1,003 | 56,700 |
2016/03/09 | 978 | 983 | 958 | 968 | 77,600 |
2016/03/08 | 1,025 | 1,030 | 989 | 1,005 | 46,200 |
2016/03/07 | 1,044 | 1,044 | 1,028 | 1,030 | 18,000 |
2016/03/04 | 1,034 | 1,045 | 1,022 | 1,024 | 52,900 |
2016/03/03 | 1,008 | 1,050 | 1,008 | 1,049 | 29,300 |
2016/03/02 | 1,000 | 1,026 | 998 | 1,020 | 36,400 |
2016/03/01 | 964 | 984 | 961 | 972 | 27,900 |
2016/02/29 | 965 | 989 | 955 | 955 | 50,700 |
2016/02/26 | 968 | 979 | 946 | 950 | 68,100 |
2016/02/25 | 958 | 972 | 955 | 966 | 42,900 |
2016/02/24 | 984 | 1,010 | 956 | 957 | 62,100 |
2016/02/23 | 1,008 | 1,031 | 991 | 994 | 24,800 |
2016/02/22 | 999 | 1,042 | 999 | 1,007 | 28,300 |
2016/02/19 | 1,006 | 1,030 | 999 | 1,009 | 28,800 |
2016/02/18 | 1,020 | 1,050 | 1,015 | 1,028 | 33,300 |
2016/02/17 | 1,000 | 1,027 | 985 | 997 | 22,100 |
2016/02/16 | 1,032 | 1,052 | 1,003 | 1,006 | 38,100 |
2016/02/15 | 968 | 1,036 | 968 | 1,032 | 43,300 |
2016/02/12 | 976 | 1,030 | 936 | 936 | 80,400 |
2016/02/10 | 1,040 | 1,043 | 998 | 1,006 | 68,800 |
2016/02/09 | 1,015 | 1,022 | 1,000 | 1,011 | 37,400 |
2016/02/08 | 983 | 1,054 | 983 | 1,045 | 52,200 |
2016/02/05 | 1,000 | 1,028 | 980 | 992 | 49,700 |
2016/02/04 | 1,018 | 1,033 | 1,018 | 1,020 | 22,000 |
2016/02/03 | 1,066 | 1,079 | 1,034 | 1,039 | 41,900 |
2016/02/02 | 1,137 | 1,140 | 1,116 | 1,123 | 24,000 |
2016/02/01 | 1,100 | 1,163 | 1,095 | 1,161 | 75,300 |
2016/01/29 | 1,059 | 1,115 | 1,046 | 1,106 | 55,500 |
2016/01/28 | 1,058 | 1,080 | 1,042 | 1,076 | 40,300 |
2016/01/27 | 1,028 | 1,075 | 1,025 | 1,075 | 40,700 |
2016/01/26 | 1,025 | 1,038 | 1,005 | 1,010 | 41,000 |
2016/01/25 | 1,052 | 1,052 | 1,016 | 1,041 | 44,000 |
2016/01/22 | 1,010 | 1,025 | 989 | 1,025 | 47,100 |
2016/01/21 | 997 | 1,017 | 959 | 965 | 79,100 |
2016/01/20 | 1,021 | 1,023 | 994 | 995 | 68,900 |
2016/01/19 | 1,035 | 1,061 | 1,021 | 1,023 | 35,600 |
2016/01/18 | 1,036 | 1,068 | 1,026 | 1,049 | 26,600 |
2016/01/15 | 1,070 | 1,070 | 1,031 | 1,064 | 79,000 |
2016/01/14 | 1,069 | 1,077 | 1,037 | 1,065 | 67,500 |
2016/01/13 | 1,049 | 1,085 | 1,046 | 1,077 | 48,400 |
2016/01/12 | 1,090 | 1,090 | 1,022 | 1,035 | 96,400 |
2016/01/08 | 1,021 | 1,066 | 1,021 | 1,032 | 51,900 |
2016/01/07 | 1,042 | 1,052 | 1,019 | 1,026 | 40,300 |
2016/01/06 | 1,051 | 1,074 | 1,037 | 1,040 | 31,100 |
2016/01/05 | 1,046 | 1,072 | 1,046 | 1,055 | 22,900 |
2016/01/04 | 1,081 | 1,108 | 1,056 | 1,056 | 19,300 |